Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.43 11.60 11.34 11.60 734,038 +0.19(+1.65%)
Apr 27, 2006 11.44 11.66 11.31 11.41 506,633 -0.03(-0.24%)
Apr 26, 2006 11.58 11.61 11.39 11.43 392,115 -0.13(-1.15%)
Apr 25, 2006 11.63 11.64 11.47 11.57 346,453 -0.08(-0.66%)
Apr 24, 2006 11.67 11.67 11.56 11.64 504,640 -0.02(-0.14%)
Apr 21, 2006 11.71 11.71 11.56 11.66 647,606 +0.08(+0.72%)
Apr 20, 2006 11.37 11.64 11.37 11.58 638,365 +0.25(+2.24%)
Apr 19, 2006 11.24 11.32 11.20 11.32 272,342 +0.09(+0.79%)
Apr 18, 2006 11.03 11.31 11.03 11.24 747,085 +0.20(+1.85%)
Apr 17, 2006 11.03 11.04 10.94 11.03 258,933 -0.01(-0.05%)
Apr 13, 2006 11.04 11.09 10.99 11.04 309,307 -0.01(-0.05%)
Apr 12, 2006 11.02 11.08 10.98 11.04 221,788 +0.04(+0.35%)
Apr 11, 2006 11.26 11.39 10.97 11.00 456,984 -0.20(-1.77%)
Apr 10, 2006 11.14 11.27 11.09 11.20 497,211 +0.07(+0.64%)
Apr 07, 2006 11.30 11.31 11.10 11.13 710,301 -0.17(-1.47%)
Apr 06, 2006 11.35 11.36 11.26 11.30 493,587 -0.05(-0.44%)
Apr 05, 2006 11.24 11.35 11.15 11.35 597,776 +0.15(+1.33%)
Apr 04, 2006 11.35 11.42 11.17 11.20 1,286,878 -0.12(-1.02%)
Apr 03, 2006 11.51 11.58 11.30 11.31 995,871 -0.08(-0.73%)
Mar 31, 2006 11.24 11.41 11.23 11.40 1,485,291 +0.16(+1.42%)
Mar 30, 2006 11.20 11.29 11.16 11.24 1,038,272 +0.03(+0.30%)
Mar 29, 2006 11.07 11.25 11.04 11.20 717,730 +0.17(+1.50%)
Mar 28, 2006 11.07 11.09 10.99 11.04 526,203 -0.02(-0.15%)
Mar 27, 2006 11.01 11.06 10.95 11.05 491,050 +0.04(+0.40%)
Mar 24, 2006 10.95 11.01 10.91 11.01 479,091 +0.06(+0.55%)
Mar 23, 2006 10.89 10.96 10.79 10.95 503,553 +0.01(+0.10%)
Mar 22, 2006 10.88 10.95 10.81 10.94 683,302 +0.06(+0.56%)
Mar 21, 2006 10.93 11.00 10.87 10.88 829,711 -0.11(-1.00%)
Mar 20, 2006 10.92 10.99 10.82 10.99 492,499 +0.03(+0.30%)
Mar 17, 2006 11.04 11.04 10.91 10.95 1,123,255 -0.03(-0.30%)
Mar 16, 2006 10.89 11.00 10.85 10.99 520,585 +0.14(+1.27%)
Mar 15, 2006 10.72 10.85 10.65 10.85 316,555 +0.14(+1.34%)
Mar 14, 2006 10.57 10.72 10.55 10.71 239,545 +0.08(+0.78%)
Mar 13, 2006 10.60 10.64 10.55 10.62 492,862 +0.07(+0.68%)
Mar 10, 2006 10.50 10.60 10.43 10.55 176,307 +0.09(+0.90%)
Mar 09, 2006 10.50 10.52 10.39 10.46 236,827 -0.05(-0.47%)
Mar 08, 2006 10.50 10.57 10.36 10.51 606,293 +0.01(+0.11%)
Mar 07, 2006 10.49 10.53 10.45 10.50 648,693 -0.02(-0.16%)
Mar 06, 2006 10.09 10.61 10.09 10.51 383,236 -0.08(-0.78%)
Mar 03, 2006 10.74 10.75 10.60 10.60 327,970 -0.14(-1.28%)
Mar 02, 2006 10.81 10.81 10.68 10.73 281,040 -0.07(-0.66%)
Mar 01, 2006 10.86 10.90 10.73 10.81 358,774 -0.01(-0.10%)
Feb 28, 2006 10.92 10.92 10.78 10.82 714,287 -0.10(-0.91%)
Feb 27, 2006 10.90 10.94 10.85 10.92 439,046 +0.08(+0.71%)
Feb 24, 2006 10.68 10.87 10.65 10.84 704,684 +0.17(+1.55%)
Feb 23, 2006 10.92 10.92 10.65 10.67 323,803 -0.24(-2.17%)
Feb 22, 2006 10.79 10.91 10.74 10.91 1,133,402 +0.10(+0.97%)
Feb 21, 2006 10.83 10.91 10.73 10.81 778,976 +0.01(+0.10%)
Feb 17, 2006 10.66 10.81 10.24 10.79 514,787 +0.14(+1.35%)
Feb 16, 2006 10.67 10.67 10.56 10.65 454,266 +0.06(+0.52%)
Feb 15, 2006 10.56 10.64 10.44 10.60 461,877 +0.03(+0.26%)
Feb 14, 2006 10.59 10.60 10.40 10.57 685,658 +0.03(+0.26%)
Feb 13, 2006 10.39 10.59 10.38 10.54 683,302 +0.10(+0.95%)
Feb 10, 2006 10.71 10.71 10.15 10.44 953,108 -0.15(-1.46%)
Feb 09, 2006 10.62 10.77 10.45 10.60 337,212 +0.00(+0.00%)
Feb 08, 2006 10.61 10.63 10.53 10.60 271,799 +0.04(+0.37%)
Feb 07, 2006 10.63 10.67 10.51 10.56 677,685 -0.05(-0.47%)
Feb 06, 2006 10.50 10.63 10.46 10.61 425,093 +0.11(+1.05%)
Feb 03, 2006 10.50 10.57 10.41 10.50 430,167 -0.03(-0.26%)
Feb 02, 2006 10.60 10.69 10.45 10.52 525,478 -0.13(-1.19%)
Feb 01, 2006 10.57 10.73 10.50 10.65 615,534 +0.10(+0.99%)
Jan 31, 2006 10.55 10.59 10.46 10.55 436,328 +0.00(+0.00%)
Jan 30, 2006 10.60 10.60 10.50 10.55 310,756 -0.02(-0.21%)
Jan 27, 2006 10.47 10.62 10.40 10.57 369,465 +0.10(+1.00%)
Jan 26, 2006 10.42 10.49 10.35 10.46 370,915 +0.10(+0.96%)
Jan 25, 2006 10.43 10.51 10.29 10.36 375,626 -0.07(-0.63%)
Jan 24, 2006 10.35 10.52 10.35 10.43 416,939 +0.08(+0.80%)
Jan 23, 2006 10.27 10.41 10.20 10.35 471,480 +0.08(+0.75%)
Jan 20, 2006 10.28 10.33 10.21 10.27 320,904 +0.03(+0.27%)
Jan 19, 2006 10.35 10.36 10.23 10.24 487,607 -0.04(-0.43%)
Jan 18, 2006 10.24 10.33 10.19 10.29 446,112 +0.01(+0.11%)
Jan 17, 2006 10.14 10.28 10.10 10.28 374,539 +0.07(+0.65%)
Jan 13, 2006 10.19 10.25 10.18 10.21 373,270 +0.06(+0.54%)
Jan 12, 2006 10.13 10.21 10.13 10.15 244,437 +0.03(+0.27%)
Jan 11, 2006 10.15 10.20 10.02 10.13 600,132 -0.03(-0.27%)
Jan 10, 2006 10.04 10.20 10.02 10.15 339,205 +0.05(+0.49%)
Jan 09, 2006 10.06 10.16 10.04 10.10 534,538 +0.03(+0.27%)
Jan 06, 2006 10.22 10.22 9.939 10.08 360,586 +0.14(+1.44%)
Jan 05, 2006 9.928 10.00 9.923 9.934 489,057 +0.00(+0.00%)
Jan 04, 2006 9.873 9.967 9.785 9.934 635,103 +0.07(+0.67%)
Jan 03, 2006 9.790 9.928 9.719 9.868 579,656 +0.09(+0.96%)
Dec 30, 2005 9.834 9.840 9.713 9.774 524,028 -0.11(-1.12%)
Dec 29, 2005 9.834 9.906 9.763 9.884 253,497 +0.04(+0.45%)
Dec 28, 2005 9.857 9.901 9.774 9.840 181,380 +0.04(+0.39%)
Dec 27, 2005 9.939 9.972 9.801 9.801 300,790 -0.14(-1.39%)
Dec 23, 2005 9.934 10.00 9.906 9.939 137,167 +0.06(+0.61%)
Dec 22, 2005 9.868 9.917 9.807 9.879 211,459 +0.04(+0.39%)
Dec 21, 2005 9.868 9.972 9.783 9.840 246,612 +0.02(+0.17%)
Dec 20, 2005 9.785 9.995 9.763 9.823 644,163 +0.04(+0.39%)
Dec 19, 2005 10.05 10.06 9.768 9.785 269,081 -0.24(-2.42%)
Dec 16, 2005 10.07 10.19 10.00 10.03 860,153 -0.06(-0.55%)
Dec 15, 2005 10.10 10.19 10.02 10.08 483,439 -0.06(-0.60%)
Dec 14, 2005 10.06 10.20 10.06 10.14 404,255 +0.10(+1.04%)
Dec 13, 2005 10.04 10.09 9.934 10.04 211,640 +0.03(+0.33%)
Dec 12, 2005 10.14 10.40 10.01 10.01 388,853 -0.07(-0.71%)
Dec 09, 2005 9.873 10.08 9.868 10.08 656,847 +0.18(+1.84%)
Dec 08, 2005 9.812 9.978 9.779 9.895 604,662 +0.11(+1.13%)
Dec 07, 2005 9.934 9.945 9.774 9.785 352,432 -0.13(-1.28%)
Dec 06, 2005 9.785 9.928 9.719 9.912 524,934 +0.18(+1.87%)
Dec 05, 2005 9.818 9.818 9.641 9.730 391,753 -0.09(-0.96%)
Dec 02, 2005 9.884 9.884 9.724 9.823 374,901 -0.09(-0.95%)
Dec 01, 2005 9.851 9.934 9.785 9.917 408,242 +0.18(+1.81%)
Nov 30, 2005 9.851 9.912 9.735 9.741 455,716 -0.06(-0.62%)
Nov 29, 2005 9.801 9.862 9.730 9.801 310,213 +0.09(+0.91%)
Nov 28, 2005 9.757 9.774 9.691 9.713 471,843 -0.09(-0.96%)
Nov 25, 2005 9.823 9.834 9.730 9.807 131,550 -0.01(-0.11%)
Nov 23, 2005 9.779 9.901 9.730 9.818 203,668 +0.00(+0.00%)
Nov 22, 2005 9.763 9.890 9.752 9.818 576,032 +0.06(+0.62%)
Nov 21, 2005 9.785 9.840 9.674 9.757 363,123 +0.04(+0.45%)
Nov 18, 2005 9.674 9.790 9.630 9.713 365,116 +0.04(+0.40%)
Nov 17, 2005 9.547 9.735 9.547 9.674 490,869 +0.19(+2.04%)
Nov 16, 2005 9.470 9.536 9.443 9.481 602,487 +0.01(+0.12%)
Nov 15, 2005 9.531 9.586 9.437 9.470 447,743 -0.04(-0.41%)
Nov 14, 2005 9.575 9.575 9.421 9.509 282,671 -0.07(-0.69%)
Nov 11, 2005 9.674 9.674 9.492 9.575 261,470 -0.08(-0.86%)
Nov 10, 2005 9.608 9.674 9.470 9.658 427,086 +0.06(+0.57%)
Nov 09, 2005 9.542 9.719 9.514 9.603 724,797 +0.05(+0.52%)
Nov 08, 2005 9.376 9.581 9.343 9.553 999,495 +0.19(+2.06%)
Nov 07, 2005 9.404 9.498 9.327 9.360 369,103 -0.04(-0.47%)
Nov 04, 2005 9.410 9.476 9.382 9.404 316,555 +0.05(+0.53%)
Nov 03, 2005 9.404 9.531 9.338 9.354 397,913 +0.06(+0.65%)
Nov 02, 2005 9.305 9.415 9.249 9.294 623,507 +0.02(+0.18%)
Nov 01, 2005 9.674 9.674 9.255 9.277 711,207 -0.39(-4.05%)
Oct 31, 2005 9.614 9.818 9.603 9.669 492,137 +0.06(+0.57%)
Oct 28, 2005 9.708 9.708 9.498 9.614 893,675 -0.02(-0.17%)
Oct 27, 2005 9.851 9.862 9.387 9.630 809,598 -0.36(-3.64%)
Oct 26, 2005 10.13 10.16 9.967 9.995 421,107 -0.16(-1.58%)
Oct 25, 2005 10.04 10.18 9.868 10.15 1,012,542 +0.16(+1.60%)
Oct 24, 2005 9.774 10.06 9.768 9.995 356,600 +0.29(+3.01%)
Oct 21, 2005 9.812 9.834 9.680 9.702 421,107 -0.06(-0.62%)
Oct 20, 2005 9.939 10.02 9.685 9.763 395,014 -0.17(-1.72%)
Oct 19, 2005 9.807 10.01 9.713 9.934 682,578 +0.15(+1.52%)
Oct 18, 2005 9.945 10.21 9.757 9.785 535,081 -0.15(-1.50%)
Oct 17, 2005 9.934 9.972 9.768 9.934 595,421 +0.00(+0.00%)
Oct 14, 2005 10.15 10.15 9.895 9.934 466,044 -0.14(-1.37%)
Oct 13, 2005 9.917 10.21 9.890 10.07 907,446 +0.17(+1.73%)
Oct 12, 2005 9.823 10.02 9.823 9.901 785,861 +0.09(+0.96%)
Oct 11, 2005 10.10 10.10 9.768 9.807 513,700 -0.24(-2.36%)
Oct 10, 2005 10.21 10.21 10.04 10.04 387,585 -0.12(-1.19%)
Oct 07, 2005 10.15 10.20 10.09 10.17 442,126 +0.09(+0.93%)
Oct 06, 2005 10.09 10.20 9.967 10.07 458,978 -0.01(-0.11%)
Oct 05, 2005 10.36 10.36 9.928 10.08 544,322 -0.28(-2.66%)
Oct 04, 2005 10.61 10.71 10.36 10.36 262,739 -0.25(-2.34%)
Oct 03, 2005 10.71 10.79 10.55 10.61 316,011 -0.10(-0.93%)
Sep 30, 2005 10.74 10.76 10.65 10.71 356,419 -0.03(-0.31%)
Sep 29, 2005 10.45 10.74 10.39 10.74 528,015 +0.30(+2.85%)
Sep 28, 2005 10.47 10.52 10.35 10.44 262,195 -0.03(-0.26%)
Sep 27, 2005 10.42 10.50 10.31 10.47 381,787 +0.11(+1.06%)
Sep 26, 2005 10.40 10.42 10.26 10.36 248,786 +0.05(+0.48%)
Sep 23, 2005 10.31 10.35 10.02 10.31 245,343 +0.25(+2.47%)
Sep 22, 2005 10.39 10.39 9.995 10.06 635,285 -0.28(-2.67%)
Sep 21, 2005 10.44 10.45 10.30 10.34 453,723 -0.08(-0.79%)
Sep 20, 2005 10.63 10.63 10.31 10.42 478,909 -0.12(-1.15%)
Sep 19, 2005 10.54 10.76 10.54 10.54 281,946 -0.26(-2.45%)
Sep 16, 2005 10.83 10.83 10.63 10.81 581,106 +0.04(+0.41%)
Sep 15, 2005 10.61 10.80 10.56 10.76 131,188 +0.18(+1.67%)
Sep 14, 2005 10.79 10.83 10.58 10.59 153,838 -0.20(-1.89%)
Sep 13, 2005 10.94 10.98 10.69 10.79 226,136 -0.21(-1.91%)
Sep 12, 2005 10.91 11.07 10.82 11.00 175,219 +0.09(+0.81%)
Sep 09, 2005 10.77 10.92 10.70 10.91 146,046 +0.16(+1.49%)
Sep 08, 2005 10.87 10.88 10.66 10.75 159,455 -0.16(-1.47%)
Sep 07, 2005 11.00 11.00 10.77 10.91 229,217 -0.11(-1.00%)
Sep 06, 2005 10.82 11.15 10.82 11.02 477,460 +0.23(+2.10%)
Sep 02, 2005 10.83 10.93 10.75 10.79 354,063 -0.04(-0.36%)
Sep 01, 2005 10.73 10.88 10.71 10.83 325,615 +0.10(+0.98%)
Aug 31, 2005 10.67 10.82 10.63 10.73 404,980 +0.04(+0.36%)
Aug 30, 2005 10.60 10.77 10.53 10.69 446,112 +0.09(+0.89%)
Aug 29, 2005 10.39 10.60 10.26 10.60 258,390 +0.24(+2.29%)
Aug 26, 2005 10.41 10.43 10.26 10.36 274,154 -0.07(-0.64%)
Aug 25, 2005 10.23 10.43 10.22 10.43 204,211 +0.21(+2.05%)
Aug 24, 2005 10.10 10.42 10.07 10.22 418,389 +0.02(+0.16%)
Aug 23, 2005 10.24 10.28 10.05 10.20 623,325 -0.08(-0.81%)
Aug 22, 2005 10.27 10.34 10.20 10.28 142,785 +0.04(+0.38%)
Aug 19, 2005 10.14 10.26 10.08 10.24 160,723 +0.10(+0.98%)
Aug 18, 2005 10.19 10.22 9.879 10.14 285,026 -0.08(-0.76%)
Aug 17, 2005 10.35 10.39 10.22 10.22 238,458 -0.13(-1.28%)
Aug 16, 2005 10.47 10.47 10.32 10.35 281,765 -0.14(-1.37%)
Aug 15, 2005 10.28 10.61 10.28 10.50 395,739 +0.23(+2.26%)
Aug 12, 2005 10.36 10.38 10.16 10.26 214,540 -0.15(-1.43%)
Aug 11, 2005 10.29 10.42 10.22 10.41 268,718 +0.13(+1.23%)
Aug 10, 2005 10.26 10.46 10.21 10.29 389,216 +0.03(+0.32%)
Aug 09, 2005 10.35 10.41 10.22 10.25 273,973 -0.06(-0.59%)
Aug 08, 2005 10.52 10.55 10.31 10.31 269,805 -0.15(-1.48%)
Aug 05, 2005 10.52 10.55 10.41 10.47 429,804 -0.05(-0.47%)
Aug 04, 2005 10.60 10.72 10.51 10.52 457,166 -0.14(-1.29%)
Aug 03, 2005 10.70 10.76 10.64 10.66 259,658 -0.04(-0.41%)
Aug 02, 2005 10.54 10.71 10.54 10.70 275,785 +0.18(+1.68%)
Aug 01, 2005 9.989 10.67 9.989 10.52 481,446 +0.02(+0.16%)
Jul 29, 2005 10.43 10.62 10.43 10.51 546,678 +0.08(+0.74%)
Jul 28, 2005 10.49 10.68 10.40 10.43 436,871 -0.02(-0.21%)
Jul 27, 2005 10.27 10.59 10.27 10.45 402,262 +0.18(+1.72%)
Jul 26, 2005 10.21 10.38 10.20 10.28 181,199 +0.07(+0.70%)
Jul 25, 2005 10.34 10.38 10.20 10.20 199,862 -0.14(-1.33%)
Jul 22, 2005 10.10 10.36 10.09 10.34 179,749 +0.26(+2.57%)
Jul 21, 2005 10.34 10.36 10.08 10.08 195,332 -0.29(-2.77%)
Jul 20, 2005 10.29 10.38 10.28 10.37 242,082 +0.03(+0.27%)
Jul 19, 2005 10.14 10.41 10.14 10.34 306,045 +0.23(+2.29%)
Jul 18, 2005 10.21 10.30 10.11 10.11 253,497 -0.10(-1.03%)
Jul 15, 2005 10.22 10.30 10.19 10.22 192,433 -0.01(-0.11%)
Jul 14, 2005 10.40 10.43 10.18 10.23 325,977 -0.02(-0.22%)
Jul 13, 2005 10.35 10.38 10.25 10.25 215,264 -0.10(-1.01%)
Jul 12, 2005 10.44 10.49 10.34 10.35 253,316 -0.08(-0.74%)
Jul 11, 2005 10.33 10.51 10.32 10.43 314,380 +0.12(+1.18%)
Jul 08, 2005 10.26 10.36 10.17 10.31 217,982 +0.07(+0.65%)
Jul 07, 2005 10.04 10.26 9.989 10.24 184,460 +0.09(+0.87%)
Jul 06, 2005 10.38 10.40 10.14 10.15 199,138 -0.23(-2.18%)
Jul 05, 2005 10.28 10.40 10.27 10.38 327,608 +0.08(+0.80%)
Jul 01, 2005 10.28 10.39 10.23 10.30 343,554 +0.04(+0.38%)
Jun 30, 2005 10.07 10.30 10.07 10.26 482,896 +0.15(+1.53%)
Jun 29, 2005 10.13 10.23 10.04 10.10 554,470 -0.02(-0.16%)
Jun 28, 2005 9.978 10.15 9.978 10.12 345,547 +0.17(+1.72%)
Jun 27, 2005 9.818 9.978 9.719 9.950 292,274 +0.12(+1.18%)
Jun 24, 2005 9.829 9.945 9.785 9.834 420,926 +0.01(+0.06%)
Jun 23, 2005 9.945 9.978 9.829 9.829 341,923 -0.14(-1.38%)
Jun 22, 2005 9.906 9.989 9.829 9.967 401,900 +0.13(+1.29%)
Jun 21, 2005 9.801 9.884 9.741 9.840 264,188 +0.04(+0.45%)
Jun 20, 2005 9.829 9.923 9.796 9.796 256,578 -0.07(-0.73%)
Jun 17, 2005 9.917 9.967 9.840 9.868 541,061 -0.03(-0.28%)
Jun 16, 2005 9.818 9.895 9.724 9.895 219,613 +0.07(+0.67%)
Jun 15, 2005 9.846 9.862 9.719 9.829 459,340 -0.02(-0.17%)
Jun 14, 2005 9.746 9.851 9.737 9.846 403,349 +0.08(+0.79%)
Jun 13, 2005 9.790 9.818 9.708 9.768 275,966 -0.08(-0.84%)
Jun 10, 2005 9.790 9.851 9.730 9.851 333,044 +0.07(+0.73%)
Jun 09, 2005 9.796 9.801 9.702 9.779 131,007 -0.02(-0.17%)
Jun 08, 2005 10.01 10.07 9.796 9.796 289,194 -0.20(-1.99%)
Jun 07, 2005 9.961 10.19 9.912 9.995 299,884 +0.06(+0.56%)
Jun 06, 2005 9.812 9.967 9.796 9.939 236,102 +0.12(+1.24%)
Jun 03, 2005 9.713 9.862 9.713 9.818 203,124 +0.08(+0.79%)
Jun 02, 2005 9.691 9.774 9.669 9.741 175,401 +0.01(+0.11%)
Jun 01, 2005 9.768 9.901 9.685 9.730 385,048 +0.00(+0.00%)
May 31, 2005 9.630 9.890 9.630 9.730 282,489 +0.06(+0.63%)
May 27, 2005 9.525 9.708 9.476 9.669 280,677 +0.15(+1.57%)
May 26, 2005 9.581 9.652 9.498 9.520 311,662 -0.03(-0.35%)
May 25, 2005 9.603 9.647 9.503 9.553 262,739 -0.08(-0.86%)
May 24, 2005 9.614 9.669 9.553 9.636 340,836 -0.06(-0.57%)
May 23, 2005 9.492 9.708 9.487 9.691 327,970 +0.17(+1.74%)
May 20, 2005 9.592 9.680 9.520 9.525 361,311 -0.07(-0.69%)
May 19, 2005 9.630 9.708 9.570 9.592 307,676 -0.01(-0.11%)
May 18, 2005 9.547 9.614 9.459 9.603 258,752 +0.12(+1.28%)
May 17, 2005 9.371 9.547 9.272 9.481 214,358 +0.05(+0.53%)
May 16, 2005 9.156 9.437 9.128 9.432 219,613 +0.28(+3.01%)
May 13, 2005 9.365 9.454 9.117 9.156 194,426 -0.18(-1.89%)
May 12, 2005 9.448 9.575 9.327 9.332 207,110 -0.12(-1.28%)
May 11, 2005 9.349 9.520 9.349 9.454 256,034 +0.10(+1.12%)
May 10, 2005 9.332 9.387 9.327 9.349 274,698 -0.03(-0.29%)
May 09, 2005 9.249 9.382 9.238 9.376 183,917 +0.07(+0.71%)
May 06, 2005 9.327 9.360 9.227 9.310 258,209 +0.04(+0.42%)
May 05, 2005 9.266 9.344 9.233 9.272 216,352 -0.05(-0.53%)
May 04, 2005 9.216 9.321 9.178 9.321 180,112 +0.10(+1.08%)
May 03, 2005 9.222 9.283 9.156 9.222 251,323 -0.06(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.